NYSE:PHYS
Sprott Physical Gold Trust Stock Price (Quote)
$18.14
+0.0500 (+0.276%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.99 | $18.75 | Friday, 26th Apr 2024 PHYS stock ended at $18.14. This is 0.276% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.86% from a day low at $18.05 to a day high of $18.20. |
| 90 days | $15.31 | $18.75 | |
| 52 weeks | $14.00 | $18.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $18.20 | $18.20 | $18.05 | $18.14 | 1 885 413 |
| Apr 25, 2024 | $17.98 | $18.17 | $17.95 | $18.09 | 2 271 864 |
| Apr 24, 2024 | $18.00 | $18.12 | $17.96 | $17.99 | 1 946 141 |
| Apr 23, 2024 | $17.90 | $18.08 | $17.89 | $18.01 | 1 843 171 |
| Apr 22, 2024 | $18.11 | $18.14 | $18.00 | $18.06 | 3 556 112 |
| Apr 19, 2024 | $18.44 | $18.64 | $18.44 | $18.50 | 2 043 443 |
| Apr 18, 2024 | $18.51 | $18.53 | $18.36 | $18.44 | 1 727 674 |
| Apr 17, 2024 | $18.47 | $18.51 | $18.26 | $18.40 | 3 707 476 |
| Apr 16, 2024 | $18.38 | $18.55 | $18.25 | $18.50 | 3 118 985 |
| Apr 15, 2024 | $18.14 | $18.44 | $17.93 | $18.43 | 5 691 576 |
| Apr 12, 2024 | $18.55 | $18.75 | $18.02 | $18.08 | 8 472 137 |
| Apr 11, 2024 | $18.16 | $18.40 | $18.08 | $18.40 | 2 258 492 |
| Apr 10, 2024 | $18.02 | $18.25 | $17.98 | $18.09 | 2 307 278 |
| Apr 09, 2024 | $18.27 | $18.34 | $18.15 | $18.24 | 2 163 581 |
| Apr 08, 2024 | $18.08 | $18.16 | $17.96 | $18.15 | 1 261 631 |
| Apr 05, 2024 | $17.89 | $18.09 | $17.86 | $18.01 | 3 783 002 |
| Apr 04, 2024 | $17.86 | $17.95 | $17.77 | $17.80 | 2 254 745 |
| Apr 03, 2024 | $17.74 | $17.93 | $17.69 | $17.90 | 1 983 551 |
| Apr 02, 2024 | $17.61 | $17.75 | $17.54 | $17.73 | 2 584 505 |
| Apr 01, 2024 | $17.54 | $17.57 | $17.36 | $17.48 | 3 806 993 |
| Mar 28, 2024 | $17.18 | $17.34 | $17.15 | $17.30 | 1 813 842 |
| Mar 27, 2024 | $17.00 | $17.09 | $16.99 | $17.06 | 1 851 942 |
| Mar 26, 2024 | $17.03 | $17.03 | $16.90 | $16.92 | 884 440 |
| Mar 25, 2024 | $16.86 | $16.93 | $16.86 | $16.87 | 1 480 886 |
| Mar 22, 2024 | $16.85 | $16.91 | $16.74 | $16.79 | 875 595 |
